$304.89
-8.32-2.66%
近くで: Aug 24, 5:00 PM EST
$307.00
2.110.69%
時間外: 6:26 PM EST
Benzinga
Benzinga
Benzinga
火曜日, 8 25
Jabil Inc オプションチェーン
JBLNYSE
Jabil Options
View Jabil (JBL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.67
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price159.8Aug 06, 2026
Change
-0%
Bid113.4
Ask116.5
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid108.4
Ask111.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price149.7Aug 06, 2026
Change
-0%
Bid103.4
Ask106.2
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid98.2
Ask101.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price160Aug 13, 2026
Change
-0%
Bid93.4
Ask96.5
volume0
Intrest1
Strike
210
210
Last Price1.16Jul 30, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest0
Last Price152.2Aug 12, 2026
Change
-0%
Bid88.4
Ask91.5
volume0
Intrest3
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price129.8Aug 06, 2026
Change
-0%
Bid83.5
Ask86.5
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid78.2
Ask81.5
volume0
Intrest0
Strike
225
225
Last Price1.79Jul 30, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Change
-
Bid73.4
Ask76.3
volume0
Intrest0
Strike
230
230
Last Price0.54Aug 10, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest7
Last Price85.7Aug 20, 2026
Change
-0%
Bid68.4
Ask71.5
volume0
Intrest1
Strike
235
235
Last Price0.51Aug 05, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest3
Last Price-
Change
-
Bid63.2
Ask65.9
volume0
Intrest0
Strike
240
240
Last Price1.65Jul 31, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Last Price-
Change
-
Bid58.2
Ask61.6
volume0
Intrest0
Strike
245
245
Last Price0.65Aug 10, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest8
Last Price-
Change
-
Bid53.2
Ask56.6
volume0
Intrest0
Strike
250
250
Last Price0.97Aug 11, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest9
Last Price-
Change
-
Bid48.3
Ask51.6
volume0
Intrest0
Strike
255
255
Last Price3.8Jul 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Last Price45.32Jul 28, 2026
Change
-0%
Bid43.6
Ask46.6
volume0
Intrest1
Strike
260
260
Last Price4.2Jul 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest3
Last Price-
Change
-
Bid38.6
Ask41.7
volume0
Intrest0
Strike
265
265
Last Price3.79Aug 03, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest11
Last Price35.41Aug 24, 2026
Change
1.393.78%
Bid33.8
Ask36.6
volume1
Intrest1
Strike
270
270
Last Price0.6Aug 24, 2026
Change
0.5500%
Bid-
Ask0.75
volume2
Intrest90
Last Price-
Change
-
Bid29.2
Ask31.7
volume0
Intrest0
Strike
275
275
Last Price1.2Aug 11, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest6
Last Price-
Change
-
Bid24.5
Ask27.1
volume0
Intrest0
Strike
280
280
Last Price0.39Aug 24, 2026
Change
0.764.22%
Bid-
Ask2.15
volume1
Intrest7
Last Price-
Change
-
Bid22.1
Ask24.4
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask21.8
volume0
Intrest0
Strike
285
285
Last Price1.09Aug 24, 2026
Change
0.3955.71%
Bid0.5
Ask2.15
volume4
Intrest36
Last Price-
Change
-
Bid17.7
Ask20.4
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid0.15
Ask3.2
volume0
Intrest0
Last Price64.2Aug 11, 2026
Change
-0%
Bid15.7
Ask17.6
volume0
Intrest1
Strike
290
290
Last Price1.23Aug 21, 2026
Change
-0%
Bid1.15
Ask2.6
volume0
Intrest12
Last Price23.57Aug 21, 2026
Change
-0%
Bid13.8
Ask16.7
volume0
Intrest2
Strike
292.5
292.5
Last Price3.48Aug 24, 2026
Change
-
Bid1.45
Ask3.2
volume1
Intrest0
Last Price28Jul 30, 2026
Change
-0%
Bid11.7
Ask14
volume0
Intrest1
Strike
295
295
Last Price3.2Aug 24, 2026
Change
1.66107.79%
Bid2.2
Ask3.6
volume4
Intrest39
Last Price-
Change
-
Bid10.4
Ask12.7
volume0
Intrest0
Strike
297.5
297.5
Last Price2Aug 21, 2026
Change
-0%
Bid3.3
Ask4.6
volume0
Intrest3
Last Price9.9Aug 24, 2026
Change
27.4273.47%
Bid8.9
Ask11.2
volume1
Intrest5
Strike
300
300
Last Price4.4Aug 24, 2026
Change
1.551.72%
Bid4.3
Ask5.9
volume25
Intrest18
Last Price-
Change
-
Bid7.3
Ask9.8
volume0
Intrest0
Strike
302.5
302.5
Last Price5.35Aug 24, 2026
Change
1.2530.49%
Bid5.3
Ask6.6
volume26
Intrest1
Last Price8.5Aug 24, 2026
Change
-
Bid5.7
Ask8.4
volume13
Intrest0
Strike
305
305
Last Price4.4Aug 21, 2026
Change
-0%
Bid5.5
Ask8
volume0
Intrest25
Last Price6.54Aug 24, 2026
Change
-
Bid5
Ask6.9
volume8
Intrest0
Strike
307.5
307.5
Last Price9.3Aug 24, 2026
Change
3.2754.23%
Bid7.2
Ask9.5
volume10
Intrest11
Last Price13.4Aug 20, 2026
Change
-0%
Bid3.3
Ask5.7
volume0
Intrest6
Strike
310
310
Last Price10.85Aug 24, 2026
Change
4.9583.9%
Bid8.7
Ask11
volume11
Intrest28
Last Price-
Change
-
Bid3
Ask4.8
volume0
Intrest0
Strike
312.5
312.5
Last Price7.3Aug 21, 2026
Change
-0%
Bid10.4
Ask12.6
volume0
Intrest15
Last Price2.99Aug 24, 2026
Change
4.5160.13%
Bid2.45
Ask4
volume3
Intrest7
Strike
315
315
Last Price8.8Aug 21, 2026
Change
-0%
Bid12.2
Ask14.4
volume0
Intrest20
Last Price3.19Aug 24, 2026
Change
10.4176.54%
Bid1.2
Ask3.3
volume1
Intrest1
Strike
317.5
317.5
Last Price14.2Aug 24, 2026
Change
4.9453.35%
Bid13.5
Ask16.4
volume2
Intrest3
Last Price1.65Aug 24, 2026
Change
6.3979.48%
Bid1.2
Ask2.6
volume6
Intrest101
Strike
320
320
Last Price18.85Aug 24, 2026
Change
7.1861.53%
Bid15.5
Ask18.7
volume1
Intrest24
Last Price1.7Aug 24, 2026
Change
2.963.04%
Bid0.3
Ask2.05
volume4
Intrest5
Strike
322.5
322.5
Last Price13.1Aug 20, 2026
Change
-0%
Bid17.4
Ask20.5
volume0
Intrest6
Last Price1.2Aug 24, 2026
Change
3.172.09%
Bid0.05
Ask1.65
volume8
Intrest118
Strike
325
325
Last Price19.53Aug 24, 2026
Change
9.5395.3%
Bid19.5
Ask22.5
volume2
Intrest16
Last Price0.9Aug 24, 2026
Change
2.5173.61%
Bid0.3
Ask2.9
volume10
Intrest40
Strike
327.5
327.5
Last Price14.24Aug 21, 2026
Change
-0%
Bid21.8
Ask24.7
volume0
Intrest18
Last Price0.75Aug 24, 2026
Change
1.7570%
Bid0.35
Ask1.05
volume11
Intrest11
Strike
330
330
Last Price17.7Aug 20, 2026
Change
-0%
Bid24.1
Ask27.4
volume0
Intrest31
Last Price-
Change
-
Bid0.05
Ask2.8
volume0
Intrest0
Strike
332.5
332.5
Last Price29.55Aug 24, 2026
Change
10.8558.02%
Bid26.5
Ask29.2
volume5
Intrest10
Last Price0.93Aug 24, 2026
Change
0.8347.16%
Bid0.05
Ask1.2
volume4
Intrest7
Strike
335
335
Last Price31.8Aug 24, 2026
Change
7.6631.73%
Bid28.9
Ask32.1
volume2
Intrest10
Last Price2.64Aug 21, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest3
Strike
337.5
337.5
Last Price17.2Aug 19, 2026
Change
-0%
Bid31.3
Ask34.5
volume0
Intrest1
Last Price1.85Aug 21, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest9
Strike
340
340
Last Price36.32Aug 24, 2026
Change
16.6784.83%
Bid34.3
Ask36.9
volume2
Intrest11
Last Price1.1Aug 21, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest1
Strike
342.5
342.5
Last Price5.65Aug 14, 2026
Change
-0%
Bid36.4
Ask39.3
volume0
Intrest1
Last Price0.63Aug 24, 2026
Change
0.9961.11%
Bid-
Ask0.8
volume1
Intrest5
Strike
345
345
Last Price12.63Aug 18, 2026
Change
-0%
Bid39
Ask41.7
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
347.5
347.5
Last Price7.1Aug 14, 2026
Change
-0%
Bid41.2
Ask44.2
volume0
Intrest1
Last Price0.85Aug 24, 2026
Change
0.1515%
Bid-
Ask2.35
volume1
Intrest56
Strike
350
350
Last Price46.5Aug 24, 2026
Change
17.2358.87%
Bid43.7
Ask46.7
volume2
Intrest455
Last Price2.07Aug 19, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid46.2
Ask49.2
volume0
Intrest0
Last Price0.75Aug 21, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest28
Strike
355
355
Last Price-
Change
-
Bid48.2
Ask52.1
volume0
Intrest0
Last Price10Aug 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
357.5
357.5
Last Price-
Change
-
Bid51.2
Ask54.2
volume0
Intrest0
Last Price0.27Aug 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Strike
360
360
Last Price57Aug 24, 2026
Change
13.4931%
Bid53.7
Ask56.7
volume3
Intrest9
Last Price3.5Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
362.5
362.5
Last Price-
Change
-
Bid56.2
Ask59.2
volume0
Intrest0
Last Price0.75Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
365
365
Last Price58.45Aug 24, 2026
Change
2.74.42%
Bid58.7
Ask61.7
volume1
Intrest1
Last Price1.6Aug 19, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Strike
367.5
367.5
Last Price-
Change
-
Bid61.2
Ask64.2
volume0
Intrest0
Last Price0.81Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
370
370
Last Price-
Change
-
Bid63.7
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid66.2
Ask69.2
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
1.797.14%
Bid-
Ask1.15
volume5
Intrest252
Strike
375
375
Last Price-
Change
-
Bid68.7
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
377.5
377.5
Last Price26.9Aug 18, 2026
Change
-0%
Bid71.2
Ask74.2
volume0
Intrest0
Last Price0.29Aug 19, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest7
Strike
380
380
Last Price-
Change
-
Bid73.7
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid76.2
Ask79.2
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
0.995.74%
Bid-
Ask1.75
volume2
Intrest20
Strike
385
385
Last Price-
Change
-
Bid78.7
Ask81.7
volume0
Intrest0
Last Price1Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
387.5
387.5
Last Price-
Change
-
Bid81.2
Ask84.2
volume0
Intrest0
Last Price2.49Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
390
390
Last Price-
Change
-
Bid83.7
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid86.2
Ask89.5
volume0
Intrest0
Last Price3.92Aug 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest454
Strike
395
395
Last Price81.98Aug 21, 2026
Change
-0%
Bid88.7
Ask91.7
volume0
Intrest0
Last Price0.07Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
400
400
Last Price95.21Aug 24, 2026
Change
8.269.5%
Bid93.7
Ask96.7
volume1
Intrest1
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
405
405
Last Price100.24Aug 24, 2026
Change
-
Bid98.7
Ask101.8
volume1
Intrest0
Last Price3.2Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
410
410
Last Price-
Change
-
Bid103.7
Ask107
volume0
Intrest0
Last Price1.2Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
415
415
Last Price-
Change
-
Bid108.7
Ask112
volume0
Intrest0
Last Price1Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid113.7
Ask117
volume0
Intrest0
Last Price1.02Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
425
425
Last Price59.4Aug 12, 2026
Change
-0%
Bid118.7
Ask122
volume0
Intrest0
Last Price1.48Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
430
430
Last Price115.3Jul 21, 2026
Change
-0%
Bid123.7
Ask126.7
volume0
Intrest0
Last Price2.55Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
435
435
Last Price-
Change
-
Bid128.7
Ask132
volume0
Intrest0
Last Price1.05Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
440
440
Last Price73.7Aug 12, 2026
Change
-0%
Bid133.7
Ask137
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
445
445
Last Price97.6Aug 06, 2026
Change
-0%
Bid138.7
Ask142
volume0
Intrest0
Last Price1.25Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid143.7
Ask146.7
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
0.4291.3%
Bid-
Ask2.15
volume1
Intrest41
Strike
460
460
Last Price-
Change
-
Bid153.7
Ask156.7
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
0.8995.7%
Bid-
Ask2.15
volume1
Intrest33
Strike
470
470
Last Price103.29Aug 12, 2026
Change
-0%
Bid163.7
Ask166.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
480
480
Last Price163Jul 23, 2026
Change
-0%
Bid173.7
Ask176.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid183.7
Ask187
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
500
500
Last Price146.8Aug 11, 2026
Change
-0%
Bid193.7
Ask197
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid203.7
Ask207
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved